Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.832 | 9.845 | 9.720 | 9.804 | 226,953 | -0.06(-0.58%) |
Mar 30, 2011 | 9.788 | 10.01 | 9.703 | 9.861 | 223,586 | +0.09(+0.90%) |
Mar 29, 2011 | 9.555 | 9.773 | 9.555 | 9.773 | 201,462 | +0.14(+1.46%) |
Mar 28, 2011 | 9.555 | 9.725 | 9.555 | 9.632 | 257,513 | +0.08(+0.83%) |
Mar 25, 2011 | 9.604 | 9.806 | 9.546 | 9.553 | 341,963 | -0.04(-0.46%) |
Mar 24, 2011 | 9.507 | 9.676 | 9.496 | 9.597 | 99,985 | +0.05(+0.53%) |
Mar 23, 2011 | 9.325 | 9.579 | 9.219 | 9.546 | 211,200 | +0.19(+2.07%) |
Mar 22, 2011 | 9.347 | 9.483 | 9.289 | 9.353 | 292,041 | +0.00(+0.00%) |
Mar 21, 2011 | 9.340 | 9.355 | 8.986 | 9.353 | 237,733 | +0.34(+3.80%) |
Mar 18, 2011 | 8.850 | 9.081 | 8.758 | 9.010 | 516,483 | +0.23(+2.65%) |
Mar 17, 2011 | 8.610 | 8.870 | 8.610 | 8.777 | 398,456 | +0.15(+1.76%) |
Mar 16, 2011 | 8.536 | 8.733 | 8.415 | 8.626 | 496,680 | +0.05(+0.62%) |
Mar 15, 2011 | 8.239 | 8.652 | 8.239 | 8.573 | 298,844 | +0.07(+0.85%) |
Mar 14, 2011 | 8.591 | 8.591 | 8.358 | 8.500 | 298,207 | +0.06(+0.68%) |
Mar 11, 2011 | 8.358 | 8.531 | 8.320 | 8.443 | 237,210 | +0.07(+0.87%) |
Mar 10, 2011 | 8.553 | 8.597 | 8.340 | 8.371 | 264,844 | -0.33(-3.74%) |
Mar 09, 2011 | 8.630 | 8.729 | 8.573 | 8.696 | 228,782 | +0.08(+0.93%) |
Mar 08, 2011 | 8.380 | 8.700 | 8.380 | 8.616 | 173,878 | +0.23(+2.74%) |
Mar 07, 2011 | 8.617 | 8.681 | 8.349 | 8.386 | 252,117 | -0.23(-2.70%) |
Mar 04, 2011 | 8.714 | 8.714 | 8.549 | 8.619 | 234,357 | -0.07(-0.86%) |
Mar 03, 2011 | 8.681 | 8.725 | 8.608 | 8.694 | 285,357 | +0.10(+1.18%) |
Mar 02, 2011 | 8.564 | 8.694 | 8.476 | 8.593 | 494,168 | +0.04(+0.49%) |
Mar 01, 2011 | 8.659 | 8.705 | 8.514 | 8.551 | 514,199 | -0.10(-1.12%) |
Feb 28, 2011 | 8.395 | 8.681 | 8.395 | 8.648 | 309,155 | +0.07(+0.79%) |
Feb 25, 2011 | 8.369 | 8.593 | 8.358 | 8.580 | 183,447 | +0.21(+2.47%) |
Feb 24, 2011 | 8.408 | 8.408 | 8.272 | 8.373 | 184,940 | +0.02(+0.26%) |
Feb 23, 2011 | 8.417 | 8.421 | 8.219 | 8.351 | 254,569 | -0.06(-0.71%) |
Feb 22, 2011 | 8.439 | 8.618 | 8.369 | 8.410 | 1,124,816 | -0.12(-1.37%) |
Feb 18, 2011 | 8.478 | 8.615 | 8.435 | 8.527 | 286,931 | +0.11(+1.33%) |
Feb 17, 2011 | 8.355 | 8.509 | 8.316 | 8.415 | 136,792 | +0.02(+0.26%) |
Feb 16, 2011 | 8.283 | 8.459 | 8.216 | 8.393 | 184,976 | +0.16(+1.98%) |
Feb 15, 2011 | 8.450 | 8.542 | 8.206 | 8.230 | 361,525 | -0.29(-3.35%) |
Feb 14, 2011 | 8.256 | 8.564 | 8.081 | 8.516 | 268,316 | +0.23(+2.73%) |
Feb 11, 2011 | 8.076 | 8.289 | 8.041 | 8.289 | 85,783 | +0.18(+2.17%) |
Feb 10, 2011 | 8.103 | 8.175 | 8.024 | 8.114 | 113,567 | -0.06(-0.75%) |
Feb 09, 2011 | 8.188 | 8.325 | 8.065 | 8.175 | 259,939 | -0.06(-0.77%) |
Feb 08, 2011 | 8.199 | 8.259 | 8.032 | 8.239 | 98,669 | -0.00(-0.03%) |
Feb 07, 2011 | 8.186 | 8.366 | 8.142 | 8.241 | 158,916 | +0.03(+0.40%) |
Feb 04, 2011 | 8.289 | 8.366 | 8.173 | 8.208 | 99,138 | -0.10(-1.22%) |
Feb 03, 2011 | 8.136 | 8.434 | 8.070 | 8.309 | 150,817 | +0.17(+2.11%) |
Feb 02, 2011 | 8.188 | 8.235 | 8.061 | 8.138 | 61,175 | -0.09(-1.07%) |
Feb 01, 2011 | 8.100 | 8.311 | 8.068 | 8.226 | 129,689 | +0.16(+1.93%) |
Jan 31, 2011 | 8.235 | 8.235 | 8.019 | 8.070 | 199,455 | -0.09(-1.16%) |
Jan 28, 2011 | 8.241 | 8.307 | 8.155 | 8.164 | 253,837 | -0.07(-0.85%) |
Jan 27, 2011 | 8.265 | 8.388 | 8.204 | 8.235 | 163,325 | -0.02(-0.27%) |
Jan 26, 2011 | 8.050 | 8.445 | 8.050 | 8.256 | 257,404 | +0.21(+2.62%) |
Jan 25, 2011 | 7.859 | 8.072 | 7.705 | 8.046 | 149,210 | +0.14(+1.72%) |
Jan 24, 2011 | 7.799 | 8.043 | 7.797 | 7.909 | 162,911 | +0.01(+0.17%) |
Jan 21, 2011 | 8.028 | 8.089 | 7.863 | 7.896 | 203,382 | -0.05(-0.58%) |
Jan 20, 2011 | 7.993 | 8.089 | 7.937 | 7.942 | 184,216 | -0.10(-1.23%) |
Jan 19, 2011 | 8.213 | 8.213 | 8.026 | 8.041 | 165,396 | -0.21(-2.50%) |
Jan 18, 2011 | 8.158 | 8.248 | 8.133 | 8.248 | 165,605 | +0.03(+0.37%) |
Jan 14, 2011 | 8.103 | 8.270 | 8.061 | 8.217 | 339,684 | +0.13(+1.55%) |
Jan 13, 2011 | 8.155 | 8.199 | 8.026 | 8.092 | 190,477 | -0.13(-1.58%) |
Jan 12, 2011 | 8.309 | 8.309 | 8.131 | 8.221 | 135,536 | +0.00(+0.05%) |
Jan 11, 2011 | 8.210 | 8.274 | 8.127 | 8.217 | 174,551 | +0.02(+0.21%) |
Jan 10, 2011 | 8.191 | 8.303 | 8.138 | 8.199 | 197,303 | -0.07(-0.80%) |
Jan 07, 2011 | 8.476 | 8.476 | 8.164 | 8.265 | 172,271 | -0.17(-2.03%) |
Jan 06, 2011 | 8.542 | 8.542 | 8.397 | 8.437 | 116,948 | -0.08(-0.93%) |
Jan 05, 2011 | 8.219 | 8.538 | 8.131 | 8.516 | 443,304 | +0.26(+3.20%) |
Jan 04, 2011 | 8.606 | 8.606 | 8.195 | 8.252 | 131,887 | -0.30(-3.52%) |